Explore strikes, OI, IV and strategy data for SHOP.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260220C00075000 | 10/30 2:22 PM | 75.00 | 101.80 | 87.45 | 90.4 | 0.00 | 0.00% | 104 | 75 | 86.04% | Yes |
| SHOP260220C00080000 | 11/3 9:56 AM | 80.00 | 97.70 | 82.85 | 85.55 | 0.00 | 0.00% | 2 | 82 | 83.84% | Yes |
| SHOP260220C00085000 | 11/4 2:43 PM | 85.00 | 80.75 | 78.05 | 80.75 | 0.00 | 0.00% | 1 | 20 | 80.20% | Yes |
| SHOP260220C00090000 | 10/30 2:11 PM | 90.00 | 88.05 | 73.1 | 76.3 | 0.00 | 0.00% | 8 | 5 | 77.50% | Yes |
| SHOP260220C00095000 | 10/31 9:39 AM | 95.00 | 85.25 | 68.5 | 71.6 | 0.00 | 0.00% | 4 | 15 | 74.94% | Yes |
| SHOP260220C00100000 | 11/5 3:55 PM | 100.00 | 66.24 | 65 | 67.5 | -11.09 | -14.34% | 2 | 25 | 78.48% | Yes |
| SHOP260220C00105000 | 11/4 11:12 AM | 105.00 | 64.63 | 59.55 | 62.95 | 0.00 | 0.00% | 1 | 28 | 72.35% | Yes |
| SHOP260220C00110000 | 11/5 11:27 AM | 110.00 | 53.45 | 55.35 | 58.5 | -6.88 | -11.40% | 1 | 15 | 70.63% | Yes |
| SHOP260220C00115000 | 11/4 11:12 AM | 115.00 | 55.73 | 51.1 | 53.65 | 0.00 | 0.00% | 1 | 31 | 67.21% | Yes |
| SHOP260220C00120000 | 11/5 2:25 PM | 120.00 | 51.30 | 46.6 | 49.45 | -9.20 | -15.21% | 9 | 32 | 64.61% | Yes |
| SHOP260220C00125000 | 11/4 9:35 AM | 125.00 | 46.53 | 43.3 | 45.45 | 0.00 | 0.00% | 1 | 66 | 64.81% | Yes |
| SHOP260220C00130000 | 11/5 9:47 AM | 130.00 | 37.67 | 38.9 | 41.6 | -12.35 | -24.69% | 9 | 75 | 62.29% | Yes |
| SHOP260220C00135000 | 11/5 3:45 PM | 135.00 | 37.40 | 35.85 | 37.9 | -7.10 | -15.96% | 5 | 20 | 62.23% | Yes |
| SHOP260220C00140000 | 11/5 3:40 PM | 140.00 | 33.95 | 31.7 | 33.95 | 1.97 | 6.16% | 31 | 20159 | 59.14% | Yes |
| SHOP260220C00145000 | 11/5 12:29 PM | 145.00 | 30.73 | 28.4 | 31.8 | -0.62 | -1.98% | 38 | 188 | 60.07% | Yes |
| SHOP260220C00150000 | 11/5 2:01 PM | 150.00 | 28.60 | 26 | 29.1 | 1.35 | 4.95% | 13 | 166 | 60.79% | Yes |
| SHOP260220C00155000 | 11/5 1:20 PM | 155.00 | 25.68 | 23.8 | 25.4 | 2.68 | 11.65% | 16 | 342 | 59.67% | Yes |
| SHOP260220C00160000 | 11/5 2:40 PM | 160.00 | 23.80 | 21.85 | 22.25 | 2.80 | 13.33% | 78 | 187 | 59.19% | Yes |
| SHOP260220C00165000 | 11/5 1:51 PM | 165.00 | 21.05 | 19.45 | 19.9 | 1.75 | 9.07% | 30 | 214 | 58.69% | No |
| SHOP260220C00170000 | 11/5 3:59 PM | 170.00 | 17.50 | 17 | 17.65 | 0.20 | 1.16% | 62 | 194 | 57.73% | No |
| SHOP260220C00175000 | 11/5 1:31 PM | 175.00 | 17.00 | 15.35 | 15.8 | 2.60 | 18.06% | 18 | 715 | 57.98% | No |
| SHOP260220C00180000 | 11/5 3:33 PM | 180.00 | 14.05 | 13.65 | 14.05 | 1.30 | 10.20% | 23 | 158 | 57.82% | No |
| SHOP260220C00185000 | 11/5 1:31 PM | 185.00 | 13.55 | 12.05 | 12.45 | 1.20 | 9.72% | 10 | 406 | 57.55% | No |
| SHOP260220C00190000 | 11/5 10:53 AM | 190.00 | 10.17 | 10.6 | 11.05 | 0.27 | 2.73% | 15 | 208 | 57.36% | No |
| SHOP260220C00195000 | 11/4 3:49 PM | 195.00 | 8.09 | 9.35 | 9.6 | -0.91 | -10.11% | 2 | 347 | 56.96% | No |
| SHOP260220C00200000 | 11/5 2:46 PM | 200.00 | 9.30 | 8.2 | 8.6 | 1.01 | 12.18% | 34 | 1401 | 57.01% | No |
| SHOP260220C00210000 | 11/5 2:54 PM | 210.00 | 6.91 | 6.3 | 6.65 | 0.31 | 4.70% | 31 | 696 | 56.74% | No |
| SHOP260220C00220000 | 11/5 2:26 PM | 220.00 | 5.59 | 3.65 | 6 | 0.89 | 18.94% | 60 | 631 | 55.96% | No |
| SHOP260220C00230000 | 11/5 12:27 PM | 230.00 | 3.95 | 2.54 | 4.6 | -0.60 | -13.19% | 6 | 978 | 55.34% | No |
| SHOP260220C00240000 | 11/5 2:07 PM | 240.00 | 3.30 | 2.74 | 3.5 | 0.38 | 13.01% | 2 | 300 | 57.47% | No |
| SHOP260220C00250000 | 11/4 3:46 PM | 250.00 | 2.25 | 2.05 | 2.96 | 0.00 | 0.00% | 12 | 83 | 58.06% | No |
| SHOP260220C00260000 | 11/4 3:01 PM | 260.00 | 1.90 | 1.36 | 2.36 | 0.00 | 0.00% | 1 | 35 | 57.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260220P00075000 | 10/28 3:29 PM | 75.00 | 0.48 | 0.01 | 0.59 | 0.00 | 0.00% | 1 | 18 | 69.68% | No |
| SHOP260220P00080000 | 10/13 10:45 AM | 80.00 | 0.97 | 0.01 | 0.71 | 0.00 | 0.00% | 1 | 101 | 66.26% | No |
| SHOP260220P00090000 | 10/29 2:04 PM | 90.00 | 0.71 | 0.17 | 0.98 | 0.00 | 0.00% | 2 | 9 | 61.11% | No |
| SHOP260220P00095000 | 10/30 2:49 PM | 95.00 | 1.00 | 0.02 | 1.16 | 0.00 | 0.00% | 1 | 29 | 56.49% | No |
| SHOP260220P00100000 | 11/4 12:28 PM | 100.00 | 1.21 | 1.01 | 1.42 | 0.00 | 0.00% | 2 | 27 | 60.21% | No |
| SHOP260220P00105000 | 11/4 11:08 AM | 105.00 | 1.54 | 1.34 | 1.89 | 0.00 | 0.00% | 1 | 30 | 59.11% | No |
| SHOP260220P00110000 | 11/5 9:56 AM | 110.00 | 2.13 | 1.75 | 2.46 | 0.01 | 0.47% | 2 | 216 | 58.00% | No |
| SHOP260220P00115000 | 11/4 11:08 AM | 115.00 | 2.59 | 2.34 | 3.45 | 0.00 | 0.00% | 3 | 489 | 58.14% | No |
| SHOP260220P00120000 | 11/4 3:26 PM | 120.00 | 3.15 | 3.1 | 4.15 | 0.00 | 0.00% | 1 | 27 | 56.97% | No |
| SHOP260220P00125000 | 11/5 3:49 PM | 125.00 | 4.55 | 4.25 | 4.85 | 0.14 | 3.17% | 6 | 43 | 56.12% | No |
| SHOP260220P00130000 | 11/5 12:57 PM | 130.00 | 5.45 | 5.55 | 5.95 | -0.05 | -0.91% | 5 | 55 | 55.77% | No |
| SHOP260220P00135000 | 11/5 3:49 PM | 135.00 | 7.04 | 6.9 | 7.4 | -0.06 | -0.85% | 15 | 205 | 55.44% | No |
| SHOP260220P00140000 | 11/5 11:08 AM | 140.00 | 9.00 | 8.35 | 9 | 0.90 | 11.11% | 15 | 1561 | 54.85% | No |
| SHOP260220P00145000 | 11/5 2:37 PM | 145.00 | 9.40 | 10.2 | 10.65 | -0.50 | -5.05% | 27 | 145 | 54.33% | No |
| SHOP260220P00150000 | 11/5 12:12 PM | 150.00 | 12.15 | 11 | 13.45 | 0.15 | 1.25% | 33 | 230 | 53.33% | No |
| SHOP260220P00155000 | 11/5 11:38 AM | 155.00 | 15.20 | 13.9 | 15.55 | 0.80 | 5.56% | 5 | 1837 | 53.84% | No |
| SHOP260220P00160000 | 11/5 2:38 PM | 160.00 | 15.52 | 16.7 | 17.3 | -0.53 | -3.30% | 28 | 86 | 53.02% | No |
| SHOP260220P00165000 | 11/5 3:21 PM | 165.00 | 18.80 | 19.3 | 19.7 | -1.20 | -6.00% | 15 | 141 | 52.25% | Yes |
| SHOP260220P00170000 | 11/5 2:48 PM | 170.00 | 20.66 | 21.75 | 23.5 | -1.49 | -6.73% | 4 | 196 | 52.69% | Yes |
| SHOP260220P00175000 | 11/5 1:57 PM | 175.00 | 24.05 | 24.8 | 26.35 | 0.60 | 2.56% | 1 | 263 | 52.06% | Yes |
| SHOP260220P00180000 | 11/5 9:32 AM | 180.00 | 30.00 | 27.2 | 29.6 | 3.45 | 12.99% | 1 | 118 | 50.51% | Yes |
| SHOP260220P00185000 | 11/4 3:17 PM | 185.00 | 31.20 | 31.3 | 32.95 | 0.00 | 0.00% | 5 | 73 | 51.04% | Yes |
| SHOP260220P00190000 | 11/3 3:04 PM | 190.00 | 30.65 | 34.2 | 36.5 | 0.00 | 0.00% | 1 | 10 | 53.11% | Yes |
| SHOP260220P00195000 | 11/4 10:07 AM | 195.00 | 34.00 | 37.9 | 40.1 | 0.00 | 0.00% | 10 | 17 | 52.38% | Yes |
| SHOP260220P00200000 | 11/3 3:40 PM | 200.00 | 37.70 | 41.8 | 43.85 | 0.00 | 0.00% | 10 | 24 | 51.64% | Yes |
| SHOP260220P00210000 | 10/29 11:02 AM | 210.00 | 40.25 | 49.95 | 52 | 0.00 | 0.00% | 6 | 6 | 51.01% | Yes |
| SHOP260220P00220000 | 11/5 10:49 AM | 220.00 | 60.55 | 58.55 | 61.15 | 2.00 | 3.42% | 20 | 20 | 52.85% | Yes |
| SHOP260220P00230000 | 11/4 12:56 PM | 230.00 | 67.70 | 67.55 | 70.35 | 0.00 | 0.00% | 1 | 1 | 53.94% | Yes |
